MC Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2,147 |
| 2025-02-11 | 121.00 | 128.00 | 111.00 | 120.00 | 120.00 | 34,497 |
| 2025-02-10 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2025-02-07 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 10,000 |
| 2025-02-06 | 116.00 | 125.00 | 116.00 | 125.00 | 125.00 | 5,277 |
| 2025-02-05 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 108,000 |
| 2025-02-04 | 115.00 | 121.00 | 110.00 | 118.00 | 118.00 | 52,052 |
| 2025-02-03 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-01-31 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-01-30 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 2,000 |
| 2025-01-29 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2025-01-28 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 3,616 |
| 2025-01-27 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2025-01-24 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | 27,572 |
| 2025-01-23 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | 49,000 |
| 2025-01-22 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 27,000 |
| 2025-01-21 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1,312 |
| 2025-01-20 | 107.00 | 108.00 | 102.00 | 108.00 | 108.00 | 5,093 |
| 2025-01-17 | 129.00 | 135.00 | 111.00 | 115.00 | 115.00 | 34,345 |
| 2025-01-16 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 8,501 |
| 2025-01-15 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2025-01-14 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 4,063 |
| 2025-01-13 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0 |
| 2025-01-10 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 4,923 |
| 2025-01-09 | 147.00 | 147.00 | 135.00 | 135.00 | 135.00 | 13,300 |
| 2025-01-08 | 155.00 | 155.00 | 146.00 | 151.00 | 151.00 | 4,400 |
| 2025-01-07 | 147.00 | 169.00 | 145.00 | 169.00 | 169.00 | 27,000 |
| 2025-01-06 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2025-01-03 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2025-01-02 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-12-31 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0 |
| 2024-12-30 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 51 |
| 2024-12-27 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2024-12-24 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2024-12-23 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2024-12-20 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2024-12-19 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1 |
| 2024-12-18 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2024-12-17 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1,563 |
| 2024-12-13 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2024-12-12 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2024-12-11 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2024-12-10 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 211 |
| 2024-12-09 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2024-12-06 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2024-12-05 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2024-12-04 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2024-12-03 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 2,237 |
| 2024-12-02 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 445 |
| 2024-11-29 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2024-11-28 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2024-11-27 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2024-11-26 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 2,392 |
| 2024-11-25 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2024-11-22 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 50 |
| 2024-11-21 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 4,823 |
| 2024-11-20 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 3,106 |
| 2024-11-19 | 159.00 | 159.00 | 155.00 | 155.00 | 155.00 | 26,684 |
| 2024-11-18 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
| 2024-11-15 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.